Biglari Holdings Inc. (BH)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 209.05 | 212.00 | 208.00 | 212.00 | 212.00 | 1,500 |
| 09 may 2024 | 203.61 | 209.50 | 203.35 | 209.50 | 209.50 | 2,900 |
| 08 may 2024 | 201.01 | 203.81 | 201.01 | 203.33 | 203.33 | 1,200 |
| 07 may 2024 | 199.82 | 203.96 | 199.82 | 201.87 | 201.87 | 1,300 |
| 06 may 2024 | 205.06 | 206.99 | 198.90 | 201.00 | 201.00 | 1,800 |
| 03 may 2024 | 201.84 | 205.70 | 199.38 | 203.94 | 203.94 | 2,100 |
| 02 may 2024 | 201.01 | 201.01 | 197.39 | 200.40 | 200.40 | 1,000 |
| 01 may 2024 | 198.91 | 199.67 | 196.68 | 198.87 | 198.87 | 1,100 |
| 30 abr 2024 | 203.04 | 203.04 | 196.65 | 197.11 | 197.11 | 4,500 |
| 29 abr 2024 | 207.00 | 207.00 | 200.06 | 203.60 | 203.60 | 4,800 |
| 26 abr 2024 | 202.93 | 207.00 | 200.72 | 206.85 | 206.85 | 2,400 |
| 25 abr 2024 | 197.84 | 201.95 | 196.92 | 201.36 | 201.36 | 1,100 |
| 24 abr 2024 | 201.64 | 201.64 | 198.50 | 200.19 | 200.19 | 2,300 |
| 23 abr 2024 | 199.08 | 202.50 | 199.02 | 201.96 | 201.96 | 3,400 |
| 22 abr 2024 | 197.28 | 203.00 | 197.28 | 201.02 | 201.02 | 5,000 |
| 19 abr 2024 | 193.42 | 200.00 | 193.42 | 199.73 | 199.73 | 2,200 |
| 18 abr 2024 | 192.19 | 198.47 | 192.19 | 196.57 | 196.57 | 3,200 |
| 17 abr 2024 | 195.78 | 196.01 | 191.15 | 192.16 | 192.16 | 1,400 |
| 16 abr 2024 | 191.52 | 197.35 | 191.52 | 195.07 | 195.07 | 1,400 |
| 15 abr 2024 | 193.00 | 197.49 | 191.36 | 193.02 | 193.02 | 1,700 |
| 12 abr 2024 | 196.07 | 196.07 | 190.32 | 191.07 | 191.07 | 1,300 |
| 11 abr 2024 | 192.96 | 197.06 | 191.81 | 195.00 | 195.00 | 1,400 |
| 10 abr 2024 | 192.89 | 195.00 | 188.63 | 192.02 | 192.02 | 2,200 |
| 09 abr 2024 | 195.54 | 198.79 | 193.02 | 195.06 | 195.06 | 1,000 |
| 08 abr 2024 | 193.63 | 198.17 | 193.01 | 195.36 | 195.36 | 700 |
| 05 abr 2024 | 194.11 | 197.00 | 190.26 | 194.17 | 194.17 | 1,000 |
| 04 abr 2024 | 193.56 | 197.90 | 193.56 | 194.97 | 194.97 | 1,300 |
| 03 abr 2024 | 195.00 | 201.50 | 192.00 | 193.93 | 193.93 | 4,900 |
| 02 abr 2024 | 197.90 | 200.00 | 190.10 | 197.11 | 197.11 | 2,200 |
| 01 abr 2024 | 189.99 | 199.00 | 188.00 | 198.41 | 198.41 | 6,700 |
| 28 mar 2024 | 189.99 | 190.98 | 186.56 | 189.68 | 189.68 | 4,300 |
| 27 mar 2024 | 188.59 | 190.18 | 184.51 | 188.60 | 188.60 | 2,200 |
| 26 mar 2024 | 200.00 | 200.18 | 186.21 | 187.39 | 187.39 | 3,200 |
| 25 mar 2024 | 198.00 | 203.63 | 198.00 | 200.78 | 200.78 | 1,400 |
| 22 mar 2024 | 203.00 | 204.99 | 200.00 | 201.01 | 201.01 | 2,600 |
| 21 mar 2024 | 198.40 | 203.92 | 198.40 | 202.69 | 202.69 | 3,500 |
| 20 mar 2024 | 198.72 | 203.00 | 195.00 | 199.40 | 199.40 | 2,400 |
| 19 mar 2024 | 203.42 | 204.35 | 197.42 | 199.00 | 199.00 | 2,000 |
| 18 mar 2024 | 195.20 | 206.97 | 190.86 | 201.24 | 201.24 | 6,000 |
| 15 mar 2024 | 184.03 | 198.03 | 181.21 | 197.97 | 197.97 | 10,000 |
| 14 mar 2024 | 192.54 | 193.00 | 184.30 | 185.28 | 185.28 | 1,300 |
| 13 mar 2024 | 194.07 | 197.06 | 188.25 | 193.99 | 193.99 | 4,100 |
| 12 mar 2024 | 187.40 | 196.85 | 182.28 | 191.15 | 191.15 | 4,300 |
| 11 mar 2024 | 183.06 | 191.11 | 173.90 | 185.00 | 185.00 | 4,700 |
| 08 mar 2024 | 190.18 | 190.18 | 180.93 | 184.02 | 184.02 | 3,000 |
| 07 mar 2024 | 190.95 | 191.24 | 186.52 | 188.86 | 188.86 | 2,200 |
| 06 mar 2024 | 179.32 | 192.70 | 179.32 | 190.10 | 190.10 | 3,300 |
| 05 mar 2024 | 181.99 | 181.99 | 175.11 | 177.76 | 177.76 | 1,500 |
| 04 mar 2024 | 169.40 | 184.18 | 169.40 | 181.01 | 181.01 | 3,600 |
| 01 mar 2024 | 172.41 | 172.41 | 169.00 | 169.00 | 169.00 | 800 |
| 29 feb 2024 | 173.12 | 177.10 | 171.80 | 173.21 | 173.21 | 900 |
| 28 feb 2024 | 174.01 | 178.01 | 171.00 | 171.00 | 171.00 | 6,600 |
| 27 feb 2024 | 175.39 | 177.61 | 175.00 | 175.00 | 175.00 | 900 |
| 26 feb 2024 | 178.00 | 178.00 | 170.00 | 175.00 | 175.00 | 4,000 |
| 23 feb 2024 | 157.52 | 163.50 | 157.52 | 163.50 | 163.50 | 1,600 |
| 22 feb 2024 | 153.10 | 159.57 | 151.70 | 157.03 | 157.03 | 2,300 |
| 21 feb 2024 | 151.69 | 153.75 | 151.69 | 152.45 | 152.45 | 1,100 |
| 20 feb 2024 | 152.69 | 156.78 | 150.00 | 151.33 | 151.33 | 2,000 |
| 16 feb 2024 | 152.93 | 157.10 | 152.69 | 152.69 | 152.69 | 1,700 |
| 15 feb 2024 | 153.10 | 155.25 | 149.92 | 153.99 | 153.99 | 1,600 |
| 14 feb 2024 | 149.00 | 158.37 | 147.64 | 153.06 | 153.06 | 2,300 |
| 13 feb 2024 | 151.01 | 151.10 | 145.95 | 147.42 | 147.42 | 4,100 |
| 12 feb 2024 | 154.98 | 156.10 | 151.25 | 152.13 | 152.13 | 1,900 |
| 09 feb 2024 | 151.30 | 153.44 | 151.30 | 152.87 | 152.87 | 1,100 |
| 08 feb 2024 | 152.06 | 154.01 | 151.12 | 151.73 | 151.73 | 2,400 |
| 07 feb 2024 | 154.30 | 155.69 | 152.04 | 152.04 | 152.04 | 800 |
| 06 feb 2024 | 153.15 | 154.99 | 153.15 | 154.60 | 154.60 | 1,200 |
| 05 feb 2024 | 154.71 | 157.21 | 153.69 | 153.69 | 153.69 | 3,400 |
| 02 feb 2024 | 155.47 | 157.92 | 154.70 | 155.67 | 155.67 | 900 |
| 01 feb 2024 | 154.00 | 158.78 | 154.00 | 157.49 | 157.49 | 2,600 |
| 31 ene 2024 | 157.92 | 158.51 | 154.00 | 154.67 | 154.67 | 1,200 |
| 30 ene 2024 | 158.25 | 158.25 | 154.04 | 157.28 | 157.28 | 1,000 |
| 29 ene 2024 | 156.76 | 158.03 | 155.25 | 156.98 | 156.98 | 500 |
| 26 ene 2024 | 157.98 | 157.98 | 154.98 | 157.89 | 157.89 | 600 |
| 25 ene 2024 | 156.25 | 158.33 | 155.79 | 157.31 | 157.31 | 1,200 |
| 24 ene 2024 | 154.00 | 158.01 | 153.30 | 154.11 | 154.11 | 1,200 |
| 23 ene 2024 | 157.88 | 157.88 | 152.51 | 153.04 | 153.04 | 2,200 |
| 22 ene 2024 | 153.08 | 156.47 | 153.08 | 156.05 | 156.05 | 1,700 |
| 19 ene 2024 | 152.37 | 154.67 | 150.52 | 151.40 | 151.40 | 1,500 |
| 18 ene 2024 | 154.63 | 156.57 | 150.50 | 152.34 | 152.34 | 1,900 |
| 17 ene 2024 | 154.29 | 156.98 | 154.15 | 154.96 | 154.96 | 2,600 |
| 16 ene 2024 | 159.01 | 159.99 | 156.12 | 156.12 | 156.12 | 1,800 |
| 12 ene 2024 | 163.68 | 164.08 | 159.02 | 160.44 | 160.44 | 2,200 |
| 11 ene 2024 | 162.92 | 165.88 | 161.51 | 162.33 | 162.33 | 1,500 |
| 10 ene 2024 | 167.31 | 168.10 | 160.96 | 163.50 | 163.50 | 4,500 |
| 09 ene 2024 | 166.16 | 169.75 | 164.49 | 166.74 | 166.74 | 2,100 |
| 08 ene 2024 | 164.00 | 169.45 | 164.00 | 167.33 | 167.33 | 1,300 |
| 05 ene 2024 | 162.79 | 170.00 | 161.87 | 164.05 | 164.05 | 6,400 |
| 04 ene 2024 | 161.00 | 162.01 | 160.99 | 160.99 | 160.99 | 7,100 |
| 03 ene 2024 | 159.45 | 162.94 | 158.19 | 161.00 | 161.00 | 6,400 |
| 02 ene 2024 | 163.74 | 163.74 | 157.67 | 159.13 | 159.13 | 3,200 |
| 29 dic 2023 | 166.90 | 166.98 | 163.68 | 164.93 | 164.93 | 3,000 |
| 28 dic 2023 | 169.00 | 169.04 | 166.34 | 166.97 | 166.97 | 2,400 |
| 27 dic 2023 | 167.72 | 169.90 | 167.72 | 168.35 | 168.35 | 1,400 |
| 26 dic 2023 | 169.06 | 170.15 | 167.00 | 169.03 | 169.03 | 1,400 |
| 22 dic 2023 | 169.23 | 171.90 | 166.50 | 169.67 | 169.67 | 1,600 |
| 21 dic 2023 | 170.29 | 171.49 | 165.81 | 169.56 | 169.56 | 1,100 |
| 20 dic 2023 | 171.78 | 173.50 | 167.50 | 168.76 | 168.76 | 2,400 |
| 19 dic 2023 | 171.13 | 173.00 | 165.52 | 170.84 | 170.84 | 1,400 |
| 18 dic 2023 | 173.79 | 173.79 | 168.95 | 169.69 | 169.69 | 1,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.